Talon Metals Corp. (TSX:TLO)
Canada · Delayed Price · Currency is CAD 7.45
-0.36 (-4.61%)
Sep 3, 2026, 4:00 PM EST
Talon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.16 | 8.16 | 7.26 | 7.45 | 7.45 | -4.61% | 823,403 |
| Sep 2, 2026 | 7.40 | 7.97 | 7.40 | 7.81 | 7.81 | 7.28% | 969,790 |
| Sep 1, 2026 | 7.38 | 7.46 | 7.22 | 7.28 | 7.28 | -3.96% | 446,533 |
| Aug 31, 2026 | 7.70 | 7.80 | 7.43 | 7.58 | 7.58 | -2.45% | 478,862 |
| Aug 28, 2026 | 8.18 | 8.21 | 7.73 | 7.77 | 7.77 | -4.07% | 533,863 |
| Aug 27, 2026 | 8.05 | 8.14 | 8.00 | 8.10 | 8.10 | 1.00% | 390,888 |
| Aug 26, 2026 | 8.25 | 8.25 | 8.00 | 8.02 | 8.02 | -3.95% | 515,860 |
| Aug 25, 2026 | 8.39 | 8.54 | 8.31 | 8.35 | 8.35 | -1.07% | 295,532 |
| Aug 24, 2026 | 8.11 | 8.49 | 8.06 | 8.44 | 8.44 | 4.71% | 833,574 |
| Aug 21, 2026 | 7.95 | 8.13 | 7.87 | 8.06 | 8.06 | 2.94% | 694,708 |
| Aug 20, 2026 | 7.40 | 7.90 | 7.36 | 7.83 | 7.83 | 5.81% | 928,890 |
| Aug 19, 2026 | 7.64 | 7.78 | 7.25 | 7.40 | 7.40 | -1.33% | 470,812 |
| Aug 18, 2026 | 7.38 | 7.58 | 7.28 | 7.50 | 7.50 | -0.66% | 744,886 |
| Aug 17, 2026 | 7.26 | 7.60 | 7.24 | 7.55 | 7.55 | 3.42% | 598,007 |
| Aug 14, 2026 | 7.18 | 7.48 | 7.15 | 7.30 | 7.30 | 1.53% | 452,024 |
| Aug 13, 2026 | 7.28 | 7.42 | 7.04 | 7.19 | 7.19 | -2.18% | 217,182 |
| Aug 12, 2026 | 7.40 | 7.42 | 7.23 | 7.35 | 7.35 | -0.41% | 466,975 |
| Aug 11, 2026 | 7.27 | 7.42 | 7.15 | 7.38 | 7.38 | 2.36% | 645,028 |
| Aug 10, 2026 | 7.22 | 7.58 | 7.10 | 7.21 | 7.21 | 1.84% | 552,464 |
| Aug 7, 2026 | 6.70 | 7.13 | 6.64 | 7.08 | 7.08 | 7.44% | 931,395 |
| Aug 6, 2026 | 6.75 | 7.02 | 6.59 | 6.59 | 6.59 | 5.78% | 736,555 |
| Aug 5, 2026 | 6.23 | 6.50 | 6.00 | 6.23 | 6.23 | 3.15% | 840,254 |
| Aug 4, 2026 | 5.31 | 6.07 | 5.31 | 6.04 | 6.04 | 20.08% | 928,797 |
| Jul 31, 2026 | 5.25 | 5.27 | 5.03 | 5.03 | 5.03 | -3.82% | 351,780 |
| Jul 30, 2026 | 5.22 | 5.28 | 5.10 | 5.23 | 5.23 | 3.56% | 177,389 |
| Jul 29, 2026 | 5.22 | 5.28 | 5.04 | 5.05 | 5.05 | -2.70% | 263,952 |
| Jul 28, 2026 | 5.43 | 5.43 | 5.15 | 5.19 | 5.19 | -5.64% | 268,112 |
| Jul 27, 2026 | 5.52 | 5.61 | 5.27 | 5.50 | 5.50 | 1.29% | 334,493 |
| Jul 24, 2026 | 5.56 | 5.62 | 5.36 | 5.43 | 5.43 | -3.21% | 248,006 |
| Jul 23, 2026 | 5.83 | 5.92 | 5.58 | 5.61 | 5.61 | -4.92% | 189,522 |
| Jul 22, 2026 | 5.90 | 6.12 | 5.86 | 5.90 | 5.90 | 1.20% | 430,558 |
| Jul 21, 2026 | 5.67 | 5.86 | 5.45 | 5.83 | 5.83 | 9.79% | 427,297 |
| Jul 20, 2026 | 5.28 | 5.51 | 5.16 | 5.31 | 5.31 | 1.14% | 473,894 |
| Jul 17, 2026 | 5.17 | 5.40 | 5.08 | 5.25 | 5.25 | -0.57% | 544,378 |
| Jul 16, 2026 | 5.62 | 5.71 | 5.26 | 5.28 | 5.28 | -8.97% | 447,450 |
| Jul 15, 2026 | 6.00 | 6.15 | 5.68 | 5.80 | 5.80 | -3.33% | 751,292 |
| Jul 14, 2026 | 5.43 | 6.05 | 5.43 | 6.00 | 6.00 | 12.99% | 719,660 |
| Jul 13, 2026 | 5.53 | 5.55 | 5.26 | 5.31 | 5.31 | -2.93% | 251,884 |
| Jul 10, 2026 | 5.34 | 5.55 | 5.32 | 5.47 | 5.47 | 1.86% | 212,760 |
| Jul 9, 2026 | 5.17 | 5.40 | 5.14 | 5.37 | 5.37 | 5.71% | 560,493 |
| Jul 8, 2026 | 5.03 | 5.17 | 4.90 | 5.08 | 5.08 | -2.12% | 614,845 |
| Jul 7, 2026 | 5.35 | 5.43 | 5.11 | 5.19 | 5.19 | -4.60% | 580,707 |
| Jul 6, 2026 | 5.49 | 5.63 | 5.44 | 5.44 | 5.44 | -2.33% | 389,127 |
| Jul 3, 2026 | 5.46 | 5.75 | 5.46 | 5.57 | 5.57 | 0.36% | 126,106 |
| Jul 2, 2026 | 5.67 | 5.91 | 5.43 | 5.55 | 5.55 | -1.60% | 546,957 |
| Jun 30, 2026 | 5.60 | 5.77 | 5.60 | 5.64 | 5.64 | 0.53% | 392,078 |
| Jun 29, 2026 | 5.42 | 5.65 | 5.41 | 5.61 | 5.61 | 2.94% | 414,617 |
| Jun 26, 2026 | 5.10 | 5.51 | 5.10 | 5.45 | 5.45 | 5.62% | 575,239 |
| Jun 25, 2026 | 5.57 | 5.57 | 5.06 | 5.16 | 5.16 | - | 389,898 |
| Jun 24, 2026 | 5.48 | 5.50 | 5.12 | 5.16 | 5.16 | -8.02% | 883,161 |